Deutsche Märkte schließen in 5 Stunden 40 Minuten

Kimberly-Clark Corporation (KMY.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
116,65-0,30 (-0,26%)
Ab 10:55AM CEST. Markt geöffnet.
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 2023116,30116,65116,30116,65116,6525
20. Sept. 2023116,95116,95116,95116,95116,95-
19. Sept. 2023116,15116,50116,15116,50116,50241
18. Sept. 2023118,10118,10117,10117,25117,25139
15. Sept. 2023119,05119,15117,65117,65117,6537
14. Sept. 2023117,55117,55117,55117,55117,55-
13. Sept. 2023116,90116,90116,75116,75116,75700
12. Sept. 2023119,30119,30117,70117,70117,70170
11. Sept. 2023119,80119,80118,90119,25119,2585
08. Sept. 2023119,15119,15119,10119,10119,1045
07. Sept. 2023117,75119,00117,30119,00119,00149
07. Sept. 20231.18 Dividende
06. Sept. 2023117,65118,30117,65118,30117,125
05. Sept. 2023118,40118,75118,40118,75117,5789
04. Sept. 2023119,30119,30118,15118,15116,971
01. Sept. 2023120,00120,00118,25118,25117,0747
31. Aug. 2023119,00119,25119,00119,25118,0660
30. Aug. 2023119,45119,45117,70118,65117,4770
29. Aug. 2023119,45119,45118,60118,60117,4220
28. Aug. 2023119,30119,30119,30119,30118,11-
25. Aug. 2023119,70119,85119,70119,85118,651
24. Aug. 2023117,75119,35117,75119,35118,1621
23. Aug. 2023119,25119,25118,20118,20117,0220
22. Aug. 2023116,95117,50116,95117,50116,331
21. Aug. 2023117,70118,00116,95116,95115,7833
18. Aug. 2023117,65118,25117,65118,25117,071
17. Aug. 2023115,80117,00115,65117,00115,83162
16. Aug. 2023118,05118,05118,05118,05116,87-
15. Aug. 2023118,05118,05118,05118,05116,8722
14. Aug. 2023118,05118,05117,35117,35116,18148
11. Aug. 2023116,75116,85116,70116,85115,6821
10. Aug. 2023116,70116,75116,70116,70115,545
09. Aug. 2023116,25117,00116,25116,65115,4958
08. Aug. 2023117,75117,75116,60116,60115,4416
07. Aug. 2023------
04. Aug. 2023118,15118,15115,95116,30115,14230
03. Aug. 2023119,20119,20117,60117,60116,4321
02. Aug. 2023118,30118,65118,30118,65117,471
01. Aug. 2023118,00118,00117,00117,70116,5363
31. Juli 2023118,15118,20117,20117,20116,03223
28. Juli 2023118,70118,70118,70118,70117,52-
27. Juli 2023119,20119,20118,65119,20118,0160
26. Juli 2023119,95120,10119,95120,10118,9050
25. Juli 2023125,00125,95120,50120,50119,30522
24. Juli 2023124,00124,00123,55123,55122,3246
21. Juli 2023120,45121,20120,45120,75119,5523
20. Juli 2023120,05120,40119,70120,40119,20489
19. Juli 2023120,00120,00119,00119,80118,61117
18. Juli 2023120,50120,50120,50120,50119,30-
17. Juli 2023121,65121,65120,05120,05118,8519
14. Juli 2023120,60120,60119,70120,00118,80196
13. Juli 2023122,00122,00120,00120,25119,0568
12. Juli 2023121,30121,30121,30121,30120,09-
11. Juli 2023122,70122,70122,70122,70121,48-
10. Juli 2023122,70124,15122,70124,05122,8133
07. Juli 2023124,30124,30124,30124,30123,06-
06. Juli 2023125,70126,75125,40126,10124,84104
05. Juli 2023126,30126,30126,30126,30125,04-
04. Juli 2023126,30126,30126,30126,30125,04-
03. Juli 2023127,15127,15125,55126,15124,89128
30. Juni 2023125,80126,00125,80126,00124,7486
29. Juni 2023126,00126,25126,00126,25124,991
28. Juni 2023125,45125,45124,85124,85123,6020
27. Juni 2023126,10126,10124,95124,95123,704
26. Juni 2023125,15125,15124,65124,65123,4117
23. Juni 2023126,05127,15126,05127,15125,88214
22. Juni 2023125,55126,35125,55126,25124,99143
21. Juni 2023124,65126,00124,65125,90124,645
20. Juni 2023126,10126,10126,10126,10124,84-
19. Juni 2023125,90125,90125,90125,90124,64-
16. Juni 2023124,00124,00124,00124,00122,762
15. Juni 2023125,80125,80125,80125,80124,5527
14. Juni 2023124,40124,65124,40124,65123,4110
13. Juni 2023124,90124,90124,70124,70123,4611
12. Juni 2023------
09. Juni 2023124,95124,95124,95124,95123,70-
08. Juni 2023124,75124,85124,50124,50123,26236
08. Juni 20231.18 Dividende
07. Juni 2023127,65127,65125,35125,50123,08263
06. Juni 2023126,55128,10126,55126,75124,3122
05. Juni 2023127,90127,90127,90127,90125,43-
02. Juni 2023124,60126,25124,60126,00123,5739
01. Juni 2023------
31. Mai 2023125,35125,55124,50125,55123,1379
30. Mai 2023125,30125,30124,60124,60122,20164
29. Mai 2023127,75127,75127,75127,75125,29-
26. Mai 2023127,00127,00127,00127,00124,55-
25. Mai 2023128,10128,10127,20127,60125,14147
24. Mai 2023128,40128,50128,40128,50126,023
23. Mai 2023------
22. Mai 2023132,70132,70131,95131,95129,413
19. Mai 2023132,70134,25132,70132,95130,39509
18. Mai 2023134,60134,60133,05133,05130,4865
17. Mai 2023133,90133,90132,70132,70130,1435
16. Mai 2023132,70132,95132,70132,90130,3416
15. Mai 2023134,70134,70132,30132,35129,80122
12. Mai 2023132,55132,55132,55132,55129,99-
11. Mai 2023131,50131,50131,50131,50128,96-
10. Mai 2023130,80131,20130,75130,75128,23106
09. Mai 2023131,15132,50130,75132,50129,94125
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...